PAWS Fund PAWS
Xếp hạng #?
10:33:11 01/09/2020
PAWS Fund (PAWS)
Không theo dõi
Lịch sử giá PAWS Fund (PAWS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01678 | $0.01981 | $0.01630 | $0.01640 | $65.10 | $31,358.00 |
| 2019-12-02 | $0.01640 | $0.01957 | $0.01203 | $0.01265 | $121.37 | $24,176.83 |
| 2019-12-03 | $0.01266 | $0.01363 | $0.01188 | $0.01238 | $44.82 | $23,672.73 |
| 2019-12-04 | $0.01238 | $0.01357 | $0.01213 | $0.01237 | $0.8652 | $23,652.90 |
| 2019-12-05 | $0.01237 | $0.02274 | $0.01233 | $0.02127 | $1.51 | $40,669.17 |
| 2019-12-06 | $0.02127 | $0.02138 | $0.01234 | $0.01308 | $6.80 | $25,010.28 |
| 2019-12-07 | $0.01308 | $0.02801 | $0.01300 | $0.01365 | $17.14 | $26,097.49 |
| 2019-12-08 | $0.01365 | $0.02555 | $0.009141 | $0.009479 | $31.98 | $18,123.42 |
| 2019-12-09 | $0.009480 | $0.01344 | $0.008707 | $0.01213 | $27.83 | $23,182.47 |
| 2019-12-10 | $0.01213 | $0.01278 | $0.01187 | $0.01194 | $1.97 | $22,825.08 |
| 2019-12-11 | $0.01194 | $0.01452 | $0.01064 | $0.01068 | $4.67 | $20,410.62 |
| 2019-12-12 | $0.01068 | $0.01096 | $0.01038 | $0.01094 | $57.69 | $20,911.79 |
| 2019-12-13 | $0.01094 | $0.01362 | $0.01048 | $0.01075 | $51.52 | $20,555.02 |
| 2019-12-14 | $0.01075 | $0.01129 | $0.01064 | $0.01121 | $2.12 | $21,430.01 |
| 2019-12-15 | $0.01121 | $0.02135 | $0.01107 | $0.01114 | $43.28 | $21,305.22 |
| 2019-12-16 | $0.01114 | $0.01117 | $0.005133 | $0.007887 | $25.69 | $15,079.94 |
| 2019-12-17 | $0.007887 | $0.01067 | $0.005263 | $0.005681 | $50.50 | $10,861.47 |
| 2019-12-18 | $0.005681 | $0.006078 | $0.005420 | $0.006053 | $42.59 | $11,572.50 |
| 2019-12-19 | $0.006053 | $0.01109 | $0.005840 | $0.007212 | $68.19 | $13,788.13 |
| 2019-12-20 | $0.007212 | $0.01249 | $0.007154 | $0.008664 | $32.03 | $16,565.34 |
| 2019-12-21 | $0.008660 | $0.008877 | $0.008607 | $0.008843 | $0.7749 | $16,906.27 |
| 2019-12-22 | $0.008843 | $0.009321 | $0.008823 | $0.009310 | $4.13 | $17,799.10 |
| 2019-12-23 | $0.009309 | $0.009460 | $0.002279 | $0.004191 | $151.32 | $8,012.74 |
| 2019-12-24 | $0.004192 | $0.005784 | $0.004165 | $0.005637 | $0.3328 | $10,778.06 |
| 2019-12-25 | $0.005632 | $0.007728 | $0.005600 | $0.007716 | $2.08 | $14,752.58 |
| 2019-12-26 | $0.007717 | $0.007734 | $0.007502 | $0.007526 | $48.85 | $14,388.37 |
| 2019-12-27 | $0.007526 | $0.007671 | $0.007471 | $0.007579 | $0.5845 | $14,490.85 |
| 2019-12-28 | $0.007580 | $0.01156 | $0.006664 | $0.007018 | $56.01 | $13,417.27 |
| 2019-12-29 | $0.007020 | $0.007525 | $0.007004 | $0.007415 | $1.34 | $14,177.48 |
| 2019-12-30 | $0.007424 | $0.007463 | $0.007364 | $0.007428 | $0 | $14,202.06 |
| 2019-12-31 | $0.007428 | $0.007636 | $0.007428 | $0.007552 | $3.55 | $14,438.75 |